Singapore markets close in 5 hours 8 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
428.90-15.95 (-3.59%)
At close: 04:00PM EDT
429.70 +0.80 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240802C005400002024-07-24 12:26PM EDT2024-08-020.010.000.05-0.03-75.00%2618951.56%
MSFT240809C005400002024-07-23 11:09AM EDT2024-08-090.080.030.070.00-22942.87%
MSFT240816C005400002024-07-24 10:06AM EDT2024-08-160.070.050.10-0.03-30.00%91,22137.21%
MSFT240823C005400002024-07-22 11:36AM EDT2024-08-230.170.030.450.00-12639.89%
MSFT240830C005400002024-07-19 9:47AM EDT2024-08-300.360.020.560.00-1237.21%
MSFT240920C005400002024-07-24 3:20PM EDT2024-09-200.300.240.33-0.17-36.17%51,07727.39%
MSFT241018C005400002024-07-24 2:34PM EDT2024-10-180.560.550.65-0.50-47.17%65363025.01%
MSFT241115C005400002024-07-24 3:19PM EDT2024-11-151.811.631.83-0.83-31.44%2166026.48%
MSFT241220C005400002024-07-24 3:01PM EDT2024-12-202.752.623.40-1.70-38.20%593,38426.80%
MSFT250117C005400002024-07-24 2:17PM EDT2025-01-173.762.933.90-1.79-32.25%303,18025.49%
MSFT250321C005400002024-07-24 3:57PM EDT2025-03-216.805.657.20-2.27-25.03%1001,14026.18%
MSFT250620C005400002024-07-24 2:18PM EDT2025-06-2011.5510.9512.20-2.98-20.51%31,41826.78%
MSFT250919C005400002024-07-23 3:43PM EDT2025-09-1920.5515.9018.100.00-713727.80%
MSFT251219C005400002024-07-23 2:13PM EDT2025-12-1927.3021.0522.850.00-21,05327.97%
MSFT260116C005400002024-07-24 1:36PM EDT2026-01-1623.5321.1024.85-5.14-17.93%263728.33%
MSFT260618C005400002024-07-24 2:22PM EDT2026-06-1832.8531.3535.45-8.00-19.58%114229.92%
MSFT261218C005400002024-07-24 9:39AM EDT2026-12-1847.2041.0046.00-3.30-6.53%11,08630.77%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240816P005400002024-03-13 2:17PM EDT2024-08-16122.80117.25119.000.00--083.94%
MSFT240920P005400002024-01-05 3:51PM EDT2024-09-20173.00127.15130.300.00-1074.17%
MSFT241018P005400002024-07-05 3:47PM EDT2024-10-1872.70108.75113.400.00-2032.13%
MSFT241115P005400002024-07-09 12:19PM EDT2024-11-1578.73108.75113.400.00--027.92%
MSFT241220P005400002024-07-10 12:13PM EDT2024-12-2080.65108.75113.400.00-2024.43%
MSFT250117P005400002024-07-05 11:32AM EDT2025-01-1776.33109.35113.300.00-1122.20%
MSFT250321P005400002024-06-27 12:26PM EDT2025-03-2186.75109.00113.500.00-2119.46%
MSFT250620P005400002024-07-17 10:07AM EDT2025-06-20101.05109.50114.500.00--118.05%
MSFT250919P005400002024-05-16 9:58AM EDT2025-09-19115.7898.55100.850.00--00.00%
MSFT251219P005400002024-06-17 12:31PM EDT2025-12-1999.04102.35106.050.00-110.00%
MSFT260116P005400002024-07-22 2:36PM EDT2026-01-16101.30112.45116.500.00-42916.03%
MSFT260618P005400002024-07-18 10:12AM EDT2026-06-18108.36114.00119.000.00-2315.93%
MSFT261218P005400002024-06-05 12:19PM EDT2026-12-18121.4091.7094.800.00-211010.00%